Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 1.16 | 1.3 | 1.16 | 1.28 | 6.4 | +0.08 (+6.67%) | 1,288,400 |
12 Jul 2023 | USD | 1.09 | 1.23 | 1.08 | 1.2 | 6 | +0.13 (+12.15%) | 2,212,200 |
11 Jul 2023 | USD | 1.07 | 1.08 | 1.04 | 1.07 | 5.35 | +0.03 (+2.88%) | 982,100 |
10 Jul 2023 | USD | 1.02 | 1.08 | 1.01 | 1.04 | 5.2 | +0.01 (+0.97%) | 948,200 |
7 Jul 2023 | USD | 0.996 | 1.03 | 0.981 | 1.03 | 5.15 | +0.055 (+5.64%) | 1,232,800 |
6 Jul 2023 | USD | 0.96 | 0.995 | 0.91 | 0.975 | 4.875 | +0.017 (+1.77%) | 1,028,600 |
5 Jul 2023 | USD | 0.96 | 1.01 | 0.957 | 0.958 | 4.79 | -0.032 (-3.23%) | 722,000 |
3 Jul 2023 | USD | 1.01 | 1.03 | 0.985 | 0.99 | 4.95 | -0.02 (-1.98%) | 576,600 |
30 Jun 2023 | USD | 1.01 | 1.03 | 1 | 1.01 | 5.05 | 0.0 (0.0%) | 565,400 |
29 Jun 2023 | USD | 1.02 | 1.03 | 0.99 | 1.01 | 5.05 | -0.01 (-0.98%) | 568,700 |
28 Jun 2023 | USD | 1.01 | 1.03 | 1 | 1.02 | 5.1 | +0.01 (+0.99%) | 970,100 |
27 Jun 2023 | USD | 1.03 | 1.045 | 1 | 1.01 | 5.05 | 0.0 (0.0%) | 975,100 |
26 Jun 2023 | USD | 0.976 | 1.03 | 0.976 | 1.01 | 5.05 | +0.02 (+2.02%) | 858,900 |
23 Jun 2023 | USD | 1.01 | 1.01 | 0.98 | 0.99 | 4.95 | -0.02 (-1.98%) | 689,700 |
22 Jun 2023 | USD | 0.99 | 1.02 | 0.99 | 1.01 | 5.05 | +0.011 (+1.10%) | 744,700 |
21 Jun 2023 | USD | 0.98 | 1.025 | 0.98 | 0.999 | 4.995 | +0.015 (+1.52%) | 755,600 |
20 Jun 2023 | USD | 1.01 | 1.025 | 0.98 | 0.984 | 4.92 | -0.016 (-1.60%) | 1,197,100 |
16 Jun 2023 | USD | 1 | 1.05 | 1 | 1 | 5 | -0.01 (-0.99%) | 5,335,800 |
15 Jun 2023 | USD | 0.991 | 1.02 | 0.96 | 1.01 | 5.05 | +0.03 (+3.06%) | 999,100 |
14 Jun 2023 | USD | 1 | 1.035 | 0.98 | 0.98 | 4.9 | 0.0 (0.0%) | 960,200 |
13 Jun 2023 | USD | 1.03 | 1.095 | 0.98 | 0.98 | 4.9 | -0.08 (-7.55%) | 1,425,200 |
12 Jun 2023 | USD | 1.02 | 1.09 | 1.02 | 1.06 | 5.3 | +0.02 (+1.92%) | 902,300 |
9 Jun 2023 | USD | 1 | 1.06 | 1 | 1.04 | 5.2 | +0.02 (+1.96%) | 634,500 |
8 Jun 2023 | USD | 1.04 | 1.09 | 1.005 | 1.02 | 5.1 | -0.05 (-4.67%) | 1,092,000 |
7 Jun 2023 | USD | 1.09 | 1.1 | 1.02 | 1.07 | 5.35 | 0.0 (0.0%) | 1,478,800 |
6 Jun 2023 | USD | 1.03 | 1.08 | 1 | 1.07 | 5.35 | +0.05 (+4.90%) | 1,473,400 |
5 Jun 2023 | USD | 0.969 | 1.05 | 0.96 | 1.02 | 5.1 | +0.051 (+5.26%) | 1,135,300 |
2 Jun 2023 | USD | 0.941 | 1.03 | 0.941 | 0.969 | 4.845 | +0.011 (+1.15%) | 880,900 |
1 Jun 2023 | USD | 0.877 | 0.992 | 0.875 | 0.958 | 4.79 | +0.072 (+8.13%) | 1,794,200 |
31 May 2023 | USD | 0.875 | 0.918 | 0.87 | 0.886 | 4.43 | +0.023 (+2.67%) | 914,900 |